股票概览
35.34
-0.25%
-0.09
35.31
开盘价
35.76
最高价
35.27
最低价
32,033
成交量
数据更新至: 2024-05-31
技术指标
41.70
MA5 (5日均线)
47.30
MA10 (10日均线)
49.84
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-05-31 | 35.31 | 35.76 | 35.27 | 35.34 | -0.25% | 32,033 | 113,687,679 |
| 2024-05-30 | 35.5 | 35.92 | 35.25 | 35.43 | -0.28% | 41,927 | 148,968,619 |
| 2024-05-29 | 35.01 | 36.18 | 34.89 | 35.53 | -29.25% | 59,841 | 212,596,784 |
| 2024-05-28 | 51.67 | 51.96 | 50.22 | 50.22 | -3.42% | 33,956 | 173,162,197 |
| 2024-05-27 | 53.48 | 53.78 | 51.01 | 52 | -1.55% | 44,743 | 232,269,330 |
| 2024-05-24 | 52.7 | 53.67 | 52.51 | 52.82 | +0.23% | 40,411 | 214,993,260 |
| 2024-05-23 | 53.56 | 53.92 | 52.3 | 52.7 | -1.55% | 31,022 | 163,629,935 |
| 2024-05-22 | 52.67 | 53.75 | 52.57 | 53.53 | +1.63% | 37,253 | 198,142,228 |
| 2024-05-21 | 52.75 | 53.4 | 52.31 | 52.67 | -0.23% | 27,023 | 142,614,322 |
| 2024-05-20 | 52.58 | 54.3 | 52.37 | 52.79 | +0.65% | 38,753 | 205,744,183 |
| 2024-05-17 | 50.48 | 52.5 | 50.25 | 52.45 | +3.82% | 35,577 | 182,935,451 |
| 2024-05-16 | 50.72 | 51.34 | 50.52 | 50.52 | -0.2% | 22,577 | 114,948,296 |
| 2024-05-15 | 51.67 | 52.69 | 50.57 | 50.62 | -2.52% | 28,407 | 145,436,571 |
| 2024-05-14 | 51.8 | 52.3 | 51.61 | 51.93 | -0.13% | 22,235 | 115,483,783 |
| 2024-05-13 | 52.27 | 52.48 | 51.11 | 52 | -2.22% | 34,052 | 176,799,927 |
| 2024-05-10 | 54.7 | 54.7 | 53.01 | 53.18 | -2.89% | 47,748 | 255,609,886 |
| 2024-05-09 | 53.22 | 55.4 | 53 | 54.76 | +5.07% | 69,145 | 376,772,950 |
| 2024-05-08 | 52.9 | 53.05 | 52 | 52.12 | -1.57% | 24,955 | 130,719,560 |
| 2024-05-07 | 53 | 53.35 | 52.56 | 52.95 | -0.62% | 39,586 | 209,652,858 |
| 2024-05-06 | 53.35 | 54 | 53.05 | 53.28 | +1.58% | 44,054 | 235,524,122 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：